Psyence Group Inc Historical Data - PSYG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
CSE
Psyence Group Inc (PSYG)
Psyence Group Inc (PSYG) Historical

Psyence Group Inc (PSYG)

0.025

0.00

(0.00%)

Closed July 31 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	66.6666666667	0.015	0.035	0.015	408400	0.02039024	CS
4	0.015	150	0.01	0.035	0.01	145504	0.01840132	CS
12	0	0	0.025	0.035	0.01	100538	0.01844132	CS
26	-0.02	-44.4444444444	0.045	0.055	0.01	108256	0.02308065	CS
52	-0.095	-79.1666666667	0.12	0.12	0.01	69041	0.0308875	CS
156	-0.145	-85.2941176471	0.17	0.275	0.01	44389	0.08882	CS
260	-0.545	-95.6140350877	0.57	0.62	0.01	49351	0.15863194	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722373500	0.025	0	0.00	0.025	0.025	0.025	0
1722287100	0.025	0.005	25.00	0.025	0.035	0.025	196500
1722027900	0.02	0.005	33.33	0.015	0.025	0.015	1368100
1721941500	0.015	0	0.00	0.015	0.015	0.015	23000
1721855100	0.015	0	0.00	0.015	0.015	0.015	46000
1721768700	0.015	0	0.00	0.015	0.015	0.015	2000
1721682300	0.015	0	0.00	0.015	0.015	0.015	0
1721423100	0.015	0	0.00	0.015	0.015	0.015	1000
1721336700	0.015	0.005	50.00	0.015	0.015	0.015	2000
1721250300	0.01	0	0.00	0.01	0.01	0.01	0
1721163900	0.01	-0.005	-33.33	0.015	0.015	0.01	13610
1721077500	0.015	0.005	50.00	0.015	0.015	0.015	11100
1720818300	0.01	-0.005	-33.33	0.01	0.01	0.01	1510
1720731900	0.015	0.005	50.00	0.015	0.015	0.015	1000
1720645500	0.01	-0.005	-33.33	0.015	0.015	0.01	360000
1720559100	0.015	0	0.00	0.015	0.015	0.015	0
1720472700	0.015	0	0.00	0.015	0.015	0.015	0
1720213500	0.015	0.005	50.00	0.015	0.015	0.015	11000
1720127100	0.01	0	0.00	0.01	0.01	0.01	241
1720040700	0.01	0	0.00	0.01	0.01	0.01	0
1719954300	0.01	0	0.00	0.01	0.01	0.01	1
1719608700	0.01	0	0.00	0.01	0.01	0.01	699
1719522300	0.01	-0.005	-33.33	0.01	0.01	0.01	181500
1719435900	0.015	0	0.00	0.015	0.015	0.015	26700
1719349500	0.015	0	0.00	0.015	0.015	0.015	3400
1719263100	0.015	-0.005	-25.00	0.015	0.015	0.015	445283
1719003900	0.02	0	0.00	0.02	0.02	0.02	0
1718917500	0.02	0	0.00	0.02	0.02	0.02	0
1718831100	0.02	0	0.00	0.02	0.02	0.02	17000
1718744700	0.02	0	0.00	0.02	0.02	0.02	18000
1718658300	0.02	0	0.00	0.02	0.02	0.02	0
1718399100	0.02	0	0.00	0.02	0.02	0.02	0
1718312700	0.02	0	0.00	0.02	0.02	0.02	0
1718226300	0.02	0	0.00	0.02	0.02	0.02	0
1718139900	0.02	0	0.00	0.02	0.02	0.02	0
1718053500	0.02	0	0.00	0.02	0.02	0.02	0
1717794300	0.02	0	0.00	0.02	0.02	0.02	650
1717707900	0.02	0	0.00	0.02	0.02	0.02	0
1717621500	0.02	0	0.00	0.02	0.02	0.02	0
1717535100	0.02	0	0.00	0.02	0.02	0.02	17
1717448700	0.02	0	0.00	0.02	0.02	0.02	0
1717189500	0.02	-0.005	-20.00	0.02	0.02	0.015	145000
1717103100	0.025	0.005	25.00	0.025	0.025	0.025	30250
1717016700	0.02	0	0.00	0.02	0.02	0.02	1121
1716930300	0.02	0	0.00	0.02	0.02	0.02	0
1716843900	0.02	0	0.00	0.02	0.02	0.02	0
1716584700	0.02	0	0.00	0.02	0.02	0.02	3
1716498300	0.02	0	0.00	0.02	0.02	0.02	9000
1716411900	0.02	0	0.00	0.02	0.02	0.02	359000
1716325500	0.02	0	0.00	0.02	0.02	0.02	0
1715979900	0.02	0	0.00	0.02	0.02	0.02	6000
1715893500	0.02	0	0.00	0.02	0.02	0.015	34000
1715807100	0.02	-0.005	-20.00	0.02	0.02	0.02	104000
1715720700	0.025	0	0.00	0.02	0.025	0.02	52000
1715634300	0.025	0	0.00	0.025	0.025	0.025	5
1715375100	0.025	0	0.00	0.025	0.025	0.025	0
1715288700	0.025	0	0.00	0.015	0.025	0.015	209219
1715202300	0.025	0.005	25.00	0.025	0.025	0.025	40000
1715115900	0.02	0	0.00	0.02	0.02	0.02	0
1715029500	0.02	0	0.00	0.025	0.025	0.015	365000
1714770300	0.02	0	0.00	0.02	0.025	0.02	436006
1714683900	0.02	0	0.00	0.02	0.02	0.02	0
1714597500	0.02	0	0.00	0.02	0.02	0.02	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions